Real Estate Investment Fund Industry in Brazil (BVMF:FIIB11)
Brazil · Delayed Price · Currency is BRL 508.00
+4.98 (0.99%)
At close: Sep 5, 2025
BVMF:FIIB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 504.00 | 507.00 | 502.00 | 504.00 | - | -0.40% | 614 |
| Sep 8, 2025 | 509.00 | 509.00 | 504.53 | 506.00 | - | -0.39% | 294 |
| Sep 5, 2025 | 506.02 | 509.90 | 506.02 | 508.00 | - | 0.99% | 229 |
| Sep 4, 2025 | 502.40 | 508.92 | 502.40 | 503.02 | - | -0.72% | 372 |
| Sep 3, 2025 | 508.54 | 508.54 | 504.47 | 506.68 | - | 0.61% | 489 |
| Sep 2, 2025 | 509.98 | 510.00 | 503.00 | 503.63 | - | -1.25% | 693 |
| Sep 1, 2025 | 510.00 | 514.00 | 507.01 | 509.98 | - | -0.23% | 298 |
| Aug 29, 2025 | 511.18 | 511.18 | 508.99 | 511.18 | - | 0.43% | 186 |
| Aug 28, 2025 | 513.36 | 513.36 | 507.00 | 508.99 | - | 0.41% | 213 |
| Aug 27, 2025 | 507.68 | 508.00 | 504.12 | 506.90 | - | -0.15% | 607 |
| Aug 26, 2025 | 510.49 | 517.29 | 507.66 | 507.68 | - | -0.16% | 624 |
| Aug 25, 2025 | 509.85 | 510.50 | 507.22 | 508.50 | - | -0.26% | 336 |
| Aug 22, 2025 | 505.50 | 517.30 | 505.50 | 509.83 | - | 0.80% | 293 |
| Aug 21, 2025 | 514.15 | 514.15 | 503.99 | 505.80 | - | -0.92% | 224 |
| Aug 20, 2025 | 508.72 | 512.53 | 508.72 | 510.51 | - | -0.27% | 307 |
| Aug 19, 2025 | 512.00 | 517.00 | 508.69 | 511.88 | - | -0.02% | 202 |
| Aug 18, 2025 | 507.70 | 517.30 | 507.70 | 512.00 | - | -1.02% | 352 |
| Aug 15, 2025 | 498.49 | 517.30 | 498.49 | 517.30 | - | 2.84% | 377 |
| Aug 14, 2025 | 503.94 | 503.94 | 500.06 | 503.01 | - | 0.04% | 146 |
| Aug 13, 2025 | 500.10 | 502.98 | 499.25 | 502.80 | - | 0.29% | 270 |
| Aug 12, 2025 | 501.16 | 507.37 | 495.30 | 501.33 | - | 0.04% | 375 |
| Aug 11, 2025 | 505.01 | 514.46 | 501.12 | 501.14 | - | -0.46% | 241 |
| Aug 8, 2025 | 504.02 | 517.30 | 490.13 | 503.48 | - | 0.69% | 303 |
| Aug 7, 2025 | 499.02 | 504.01 | 499.02 | 500.01 | - | 0.20% | 404 |
| Aug 6, 2025 | 508.49 | 508.49 | 499.02 | 499.02 | - | -1.86% | 329 |
| Aug 5, 2025 | 508.50 | 508.60 | 505.30 | 508.49 | - | - | 718 |
| Aug 4, 2025 | 512.23 | 512.23 | 507.15 | 508.50 | - | 0.27% | 265 |
| Aug 1, 2025 | 510.51 | 524.98 | 482.62 | 507.15 | - | -0.66% | 336 |
| Jul 31, 2025 | 513.87 | 513.87 | 510.40 | 510.51 | - | -0.43% | 302 |
| Jul 30, 2025 | 510.55 | 512.99 | 510.40 | 512.74 | - | 0.03% | 366 |
| Jul 29, 2025 | 514.44 | 514.49 | 512.50 | 512.57 | - | -0.46% | 215 |
| Jul 28, 2025 | 514.90 | 514.96 | 510.40 | 514.96 | - | 0.87% | 248 |
| Jul 25, 2025 | 514.96 | 514.96 | 510.00 | 510.50 | - | -0.20% | 180 |
| Jul 24, 2025 | 511.12 | 514.96 | 510.00 | 511.51 | - | 0.12% | 436 |
| Jul 23, 2025 | 510.21 | 513.21 | 508.54 | 510.90 | - | 0.14% | 469 |
| Jul 22, 2025 | 518.23 | 518.46 | 510.21 | 510.21 | - | -1.59% | 160 |
| Jul 21, 2025 | 509.31 | 518.57 | 509.31 | 518.46 | - | 1.46% | 211 |
| Jul 18, 2025 | 515.15 | 515.15 | 511.00 | 511.00 | - | 0.19% | 78 |
| Jul 17, 2025 | 513.85 | 516.49 | 510.00 | 510.04 | - | -0.38% | 244 |
| Jul 16, 2025 | 515.61 | 518.51 | 512.00 | 512.00 | - | -0.70% | 291 |
| Jul 15, 2025 | 522.41 | 524.98 | 511.97 | 515.60 | - | -1.30% | 189 |
| Jul 14, 2025 | 511.98 | 522.41 | 511.98 | 522.41 | - | 1.38% | 390 |
| Jul 11, 2025 | 509.24 | 515.33 | 509.24 | 515.32 | - | 1.19% | 460 |
| Jul 10, 2025 | 512.00 | 512.00 | 508.01 | 509.25 | - | -0.54% | 131 |
| Jul 9, 2025 | 509.99 | 512.00 | 505.00 | 511.99 | - | - | 410 |
| Jul 8, 2025 | 507.56 | 513.97 | 507.05 | 511.98 | - | 0.39% | 254 |
| Jul 7, 2025 | 515.10 | 515.10 | 507.05 | 510.00 | - | -0.14% | 977 |
| Jul 4, 2025 | 510.11 | 514.96 | 507.08 | 510.70 | - | -0.04% | 486 |
| Jul 3, 2025 | 507.97 | 513.25 | 505.60 | 510.89 | - | -0.48% | 200 |
| Jul 2, 2025 | 507.42 | 513.75 | 504.05 | 513.37 | - | 1.26% | 492 |